53,060€
-0,49%
Echtzeit-Aktienkurs Interactive Brokers Group Inc.
Bid:
Ask:
Aktienkurse zur Interactive Brokers Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 53,92 | 54,27 | 52,52 | 53,22 | -1,22% | 2.000,00 |
| 21.08.2025 | 53,62 | 54,06 | 53,18 | 53,88 | 0,56% | - |
| 20.08.2025 | 53,33 | 53,65 | 51,57 | 53,58 | -0,02% | - |
| 19.08.2025 | 54,54 | 54,77 | 53,42 | 53,59 | -1,76% | 1.000,00 |
| 18.08.2025 | 54,30 | 54,80 | 53,73 | 54,55 | 0,74% | - |
| 15.08.2025 | 55,12 | 55,19 | 53,64 | 54,15 | -1,38% | - |
| 14.08.2025 | 54,40 | 55,38 | 53,66 | 54,91 | 1,24% | - |
| 13.08.2025 | 58,04 | 58,37 | 53,02 | 54,24 | -6,47% | - |
| 12.08.2025 | 57,01 | 58,26 | 56,90 | 57,99 | 1,75% | - |
| 11.08.2025 | 56,81 | 57,28 | 56,31 | 56,99 | 0,71% | - |
| 08.08.2025 | 55,28 | 56,70 | 55,07 | 56,59 | 2,72% | - |
| 07.08.2025 | 54,64 | 55,49 | 54,33 | 55,09 | 0,62% | - |
| 06.08.2025 | 55,25 | 55,46 | 54,22 | 54,75 | -0,56% | - |
| 05.08.2025 | 56,33 | 56,73 | 54,63 | 55,06 | -1,85% | - |
| 04.08.2025 | 54,86 | 56,15 | 54,83 | 56,10 | 2,07% | 178,00 |
| 01.08.2025 | 56,98 | 57,24 | 53,81 | 54,96 | -4,42% | - |
| 31.07.2025 | 58,06 | 58,48 | 57,35 | 57,50 | -0,78% | - |
| 30.07.2025 | 56,51 | 58,26 | 56,35 | 57,95 | 2,62% | 200,00 |
| 29.07.2025 | 56,65 | 57,27 | 56,28 | 56,47 | 0,12% | - |
| 28.07.2025 | 56,13 | 57,26 | 56,06 | 56,40 | 1,04% | - |
| 25.07.2025 | 55,06 | 55,82 | 55,06 | 55,82 | 3,06% | 180,00 |
| 24.07.2025 | 53,36 | 54,16 | 53,36 | 54,16 | 1,39% | 89,00 |
| 23.07.2025 | 52,98 | 53,42 | 52,98 | 53,42 | 1,14% | - |
| 22.07.2025 | 52,64 | 52,96 | 52,02 | 52,82 | 0,15% | 60,00 |
| 21.07.2025 | 54,00 | 54,00 | 52,74 | 52,74 | -3,23% | - |
| 18.07.2025 | 53,44 | 54,50 | 53,44 | 54,50 | 6,61% | 400,00 |
| 17.07.2025 | 51,12 | 51,12 | 51,12 | 51,12 | 0,47% | - |
| 16.07.2025 | 51,10 | 51,10 | 50,88 | 50,88 | -0,70% | - |
| 15.07.2025 | 50,82 | 51,24 | 50,82 | 51,24 | 1,10% | 209,00 |
| 14.07.2025 | 49,76 | 50,68 | 49,76 | 50,68 | 0,88% | - |
| 11.07.2025 | 50,10 | 50,24 | 50,10 | 50,24 | 2,70% | 200,00 |
| 10.07.2025 | 48,92 | 48,92 | 48,92 | 48,92 | -1,15% | - |
| 09.07.2025 | 48,01 | 49,49 | 48,01 | 49,49 | 2,36% | - |
| 08.07.2025 | 48,35 | 48,35 | 48,35 | 48,35 | -1,06% | - |
| 04.07.2025 | 48,87 | 48,87 | 48,87 | 48,87 | -0,35% | - |
| 03.07.2025 | 49,04 | 49,04 | 49,04 | 49,04 | 1,89% | - |
| 02.07.2025 | 48,13 | 48,13 | 48,13 | 48,13 | 2,95% | - |
| 01.07.2025 | 46,75 | 46,75 | 46,75 | 46,75 | 0,60% | - |
| 30.06.2025 | 46,65 | 46,65 | 46,40 | 46,47 | 1,49% | 228,00 |
| 27.06.2025 | 45,74 | 45,79 | 45,74 | 45,79 | 0,79% | - |
| 26.06.2025 | 44,66 | 45,43 | 44,66 | 45,43 | 2,53% | - |
| 25.06.2025 | 44,47 | 44,55 | 44,31 | 44,31 | 0,02% | 400,00 |
| 24.06.2025 | 44,01 | 44,30 | 44,01 | 44,30 | 1,84% | - |
| 23.06.2025 | 44,45 | 44,45 | 43,50 | 43,50 | -2,51% | - |
| 20.06.2025 | 45,22 | 45,24 | 44,62 | 44,62 | -0,87% | 80,00 |
| 19.06.2025 | 45,45 | 45,45 | 45,01 | 45,01 | -0,97% | - |
| 18.06.2025 | 45,33 | 45,45 | 45,33 | 45,45 | -74,71% | - |
| 17.06.2025 | 179,75 | 179,75 | 179,75 | 179,75 | 3,07% | - |
| 16.06.2025 | 174,40 | 174,40 | 174,40 | 174,40 | 0,23% | - |
| 13.06.2025 | 174,70 | 175,75 | 174,00 | 174,00 | -1,25% | - |
| 12.06.2025 | 175,85 | 176,20 | 175,85 | 176,20 | -0,54% | - |
| 11.06.2025 | 178,20 | 178,55 | 177,15 | 177,15 | -0,56% | 75,00 |
| 10.06.2025 | 178,25 | 178,25 | 175,95 | 178,15 | -0,06% | - |
| 09.06.2025 | 181,80 | 181,80 | 178,25 | 178,25 | -1,25% | - |
| 06.06.2025 | 180,50 | 180,50 | 180,50 | 180,50 | 0,47% | - |
| 05.06.2025 | 180,15 | 180,15 | 179,65 | 179,65 | -1,37% | - |
| 04.06.2025 | 182,15 | 182,15 | 182,15 | 182,15 | 0,72% | - |
| 03.06.2025 | 180,85 | 180,85 | 180,85 | 180,85 | -0,39% | - |
| 02.06.2025 | 182,00 | 182,00 | 181,55 | 181,55 | -0,25% | - |
| 30.05.2025 | 183,70 | 183,70 | 182,00 | 182,00 | -5,06% | 66,00 |
| 29.05.2025 | 191,70 | 191,70 | 191,70 | 191,70 | 2,90% | - |
| 28.05.2025 | 186,70 | 186,70 | 186,30 | 186,30 | 0,24% | - |
| 27.05.2025 | 183,55 | 185,85 | 183,55 | 185,85 | 1,20% | - |
| 26.05.2025 | 181,85 | 184,90 | 181,85 | 183,65 | 1,07% | 39,00 |
| 23.05.2025 | 181,60 | 181,70 | 181,60 | 181,70 | -0,76% | - |
| 22.05.2025 | 179,95 | 183,10 | 179,95 | 183,10 | 1,52% | - |
| 21.05.2025 | 184,05 | 184,05 | 180,35 | 180,35 | -2,72% | - |
| 20.05.2025 | 183,80 | 185,50 | 183,80 | 185,40 | 0,54% | 13,00 |
| 19.05.2025 | 183,50 | 184,40 | 179,05 | 184,40 | -1,34% | 119,00 |
| 16.05.2025 | 183,70 | 186,90 | 183,70 | 186,90 | 1,69% | - |
| 15.05.2025 | 180,95 | 183,80 | 180,95 | 183,80 | 1,66% | - |
| 14.05.2025 | 180,50 | 180,80 | 180,50 | 180,80 | -0,06% | - |
| 13.05.2025 | 175,70 | 181,35 | 175,70 | 180,90 | 8,75% | 200,00 |
| 12.05.2025 | 166,35 | 166,35 | 166,35 | 166,35 | 1,34% | - |
| 09.05.2025 | 163,50 | 164,15 | 163,50 | 164,15 | -0,67% | - |
| 08.05.2025 | 159,10 | 165,25 | 159,10 | 165,25 | 4,89% | - |
| 07.05.2025 | 157,00 | 157,55 | 157,00 | 157,55 | 1,09% | - |
| 06.05.2025 | 155,85 | 155,85 | 155,85 | 155,85 | -0,42% | - |
| 05.05.2025 | 158,45 | 158,45 | 156,50 | 156,50 | 2,56% | - |
| 02.05.2025 | 152,60 | 152,60 | 152,60 | 152,60 | 2,11% | - |
| 30.04.2025 | 150,00 | 150,00 | 149,45 | 149,45 | -0,50% | - |
| 29.04.2025 | 148,05 | 150,20 | 148,05 | 150,20 | 1,80% | - |
| 28.04.2025 | 147,55 | 147,55 | 147,55 | 147,55 | -0,57% | - |
| 25.04.2025 | 148,50 | 148,70 | 148,40 | 148,40 | 4,65% | - |
| 24.04.2025 | 141,80 | 141,80 | 141,80 | 141,80 | 0,04% | - |
| 23.04.2025 | 141,55 | 144,60 | 141,55 | 141,75 | 2,68% | 400,00 |
| 22.04.2025 | 132,30 | 138,05 | 132,30 | 138,05 | -1,32% | 2.360,00 |
| 17.04.2025 | 139,25 | 139,90 | 139,25 | 139,90 | 3,02% | - |
| 16.04.2025 | 135,25 | 138,05 | 135,25 | 135,80 | -12,36% | 200,00 |
| 15.04.2025 | 151,35 | 154,95 | 151,35 | 154,95 | 1,34% | - |
| 14.04.2025 | 150,60 | 152,90 | 150,60 | 152,90 | 1,22% | - |
| 11.04.2025 | 147,00 | 151,05 | 147,00 | 151,05 | -2,96% | - |
| 10.04.2025 | 155,65 | 155,65 | 155,65 | 155,65 | 0,87% | - |
| 09.04.2025 | 127,50 | 157,65 | 127,50 | 154,30 | 15,32% | 1.005,00 |
| 08.04.2025 | 133,00 | 136,00 | 131,15 | 133,80 | 2,10% | 300,00 |
| 07.04.2025 | 124,95 | 131,05 | 119,25 | 131,05 | -1,32% | 2.379,00 |
| 04.04.2025 | 142,55 | 142,55 | 129,10 | 132,80 | -7,75% | 204,00 |
| 03.04.2025 | 149,50 | 149,50 | 143,95 | 143,95 | -10,20% | 308,00 |
| 02.04.2025 | 159,30 | 161,80 | 159,30 | 160,30 | 1,07% | - |
| 01.04.2025 | 152,00 | 158,60 | 152,00 | 158,60 | 3,90% | - |